Meta Biomed Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,815.00 | 4,840.00 | 4,610.00 | 4,720.00 | 4,583.20 | 327,318 |
| 2024-07-24 | 4,740.00 | 4,920.00 | 4,730.00 | 4,875.00 | 4,733.71 | 176,522 |
| 2024-07-23 | 4,715.00 | 4,900.00 | 4,715.00 | 4,765.00 | 4,626.89 | 314,310 |
| 2024-07-22 | 4,740.00 | 4,795.00 | 4,650.00 | 4,715.00 | 4,578.34 | 119,995 |
| 2024-07-19 | 4,750.00 | 4,750.00 | 4,570.00 | 4,740.00 | 4,602.62 | 267,160 |
| 2024-07-18 | 4,815.00 | 4,830.00 | 4,700.00 | 4,740.00 | 4,602.62 | 222,290 |
| 2024-07-17 | 4,890.00 | 4,935.00 | 4,800.00 | 4,870.00 | 4,728.85 | 198,867 |
| 2024-07-16 | 4,975.00 | 5,030.00 | 4,845.00 | 4,880.00 | 4,738.56 | 223,154 |
| 2024-07-15 | 4,895.00 | 5,040.00 | 4,880.00 | 4,975.00 | 4,830.81 | 180,869 |
| 2024-07-12 | 4,895.00 | 4,960.00 | 4,835.00 | 4,890.00 | 4,748.27 | 208,732 |
| 2024-07-11 | 4,980.00 | 5,040.00 | 4,905.00 | 4,955.00 | 4,811.39 | 200,963 |
| 2024-07-10 | 5,040.00 | 5,080.00 | 4,920.00 | 4,965.00 | 4,821.10 | 170,980 |
| 2024-07-09 | 5,120.00 | 5,150.00 | 4,965.00 | 5,030.00 | 4,884.21 | 336,028 |
| 2024-07-08 | 4,900.00 | 5,150.00 | 4,900.00 | 5,100.00 | 4,952.19 | 477,648 |
| 2024-07-05 | 4,880.00 | 5,100.00 | 4,840.00 | 4,900.00 | 4,757.98 | 385,246 |
| 2024-07-04 | 4,910.00 | 4,945.00 | 4,825.00 | 4,910.00 | 4,767.69 | 204,761 |
| 2024-07-03 | 4,970.00 | 4,995.00 | 4,815.00 | 4,910.00 | 4,767.69 | 328,852 |
| 2024-07-02 | 4,755.00 | 5,070.00 | 4,750.00 | 4,965.00 | 4,821.10 | 959,689 |
| 2024-07-01 | 4,825.00 | 4,915.00 | 4,720.00 | 4,750.00 | 4,612.33 | 411,286 |
| 2024-06-28 | 4,695.00 | 4,830.00 | 4,650.00 | 4,830.00 | 4,690.01 | 281,503 |
| 2024-06-27 | 4,750.00 | 4,750.00 | 4,635.00 | 4,650.00 | 4,515.23 | 125,342 |
| 2024-06-26 | 4,735.00 | 4,800.00 | 4,680.00 | 4,730.00 | 4,592.91 | 252,340 |
| 2024-06-25 | 4,520.00 | 4,755.00 | 4,475.00 | 4,755.00 | 4,617.18 | 458,733 |
| 2024-06-24 | 4,530.00 | 4,540.00 | 4,455.00 | 4,500.00 | 4,369.58 | 93,793 |
| 2024-06-21 | 4,540.00 | 4,625.00 | 4,455.00 | 4,525.00 | 4,393.85 | 243,943 |
| 2024-06-20 | 4,595.00 | 4,600.00 | 4,525.00 | 4,555.00 | 4,422.98 | 96,945 |
| 2024-06-19 | 4,615.00 | 4,655.00 | 4,510.00 | 4,560.00 | 4,427.84 | 259,627 |
| 2024-06-18 | 4,710.00 | 4,735.00 | 4,545.00 | 4,620.00 | 4,486.10 | 311,888 |
| 2024-06-17 | 4,665.00 | 4,795.00 | 4,640.00 | 4,710.00 | 4,573.49 | 252,847 |
| 2024-06-14 | 4,655.00 | 4,770.00 | 4,570.00 | 4,665.00 | 4,529.79 | 306,081 |
| 2024-06-13 | 4,635.00 | 4,695.00 | 4,525.00 | 4,630.00 | 4,495.81 | 278,017 |
| 2024-06-12 | 4,535.00 | 4,700.00 | 4,505.00 | 4,635.00 | 4,500.66 | 325,403 |
| 2024-06-11 | 4,485.00 | 4,540.00 | 4,345.00 | 4,525.00 | 4,393.85 | 550,883 |
| 2024-06-10 | 4,490.00 | 4,545.00 | 4,430.00 | 4,430.00 | 4,301.60 | 340,200 |
| 2024-06-07 | 4,610.00 | 4,670.00 | 4,480.00 | 4,525.00 | 4,393.85 | 462,394 |
| 2024-06-05 | 4,820.00 | 4,820.00 | 4,605.00 | 4,610.00 | 4,476.39 | 494,125 |
| 2024-06-04 | 4,910.00 | 5,020.00 | 4,725.00 | 4,760.00 | 4,622.04 | 595,950 |
| 2024-06-03 | 4,895.00 | 5,030.00 | 4,835.00 | 4,915.00 | 4,772.55 | 521,867 |
| 2024-05-31 | 4,780.00 | 4,870.00 | 4,745.00 | 4,770.00 | 4,631.75 | 173,665 |
| 2024-05-30 | 4,730.00 | 4,855.00 | 4,695.00 | 4,800.00 | 4,660.88 | 254,143 |
| 2024-05-29 | 4,850.00 | 4,875.00 | 4,735.00 | 4,790.00 | 4,651.17 | 197,720 |
| 2024-05-28 | 4,775.00 | 4,880.00 | 4,715.00 | 4,810.00 | 4,670.59 | 370,634 |
| 2024-05-27 | 4,915.00 | 5,060.00 | 4,750.00 | 4,805.00 | 4,665.74 | 417,780 |
| 2024-05-24 | 4,925.00 | 5,030.00 | 4,850.00 | 4,915.00 | 4,772.55 | 405,624 |
| 2024-05-23 | 5,070.00 | 5,150.00 | 4,950.00 | 5,040.00 | 4,893.92 | 547,433 |
| 2024-05-22 | 5,080.00 | 5,200.00 | 4,985.00 | 5,160.00 | 5,010.45 | 643,495 |
| 2024-05-21 | 4,860.00 | 5,200.00 | 4,860.00 | 5,080.00 | 4,932.77 | 1,388,040 |
| 2024-05-20 | 4,890.00 | 5,050.00 | 4,815.00 | 4,930.00 | 4,787.11 | 1,030,383 |
| 2024-05-17 | 4,645.00 | 5,240.00 | 4,585.00 | 4,915.00 | 4,772.55 | 5,736,848 |
| 2024-05-16 | 4,015.00 | 4,805.00 | 3,970.00 | 4,805.00 | 4,665.74 | 4,826,922 |
| 2024-05-14 | 3,960.00 | 4,075.00 | 3,915.00 | 3,970.00 | 3,854.94 | 258,959 |
| 2024-05-13 | 3,960.00 | 4,020.00 | 3,905.00 | 3,985.00 | 3,869.50 | 157,763 |
| 2024-05-10 | 4,260.00 | 4,280.00 | 3,890.00 | 3,960.00 | 3,845.23 | 1,021,764 |
| 2024-05-09 | 4,350.00 | 4,385.00 | 4,225.00 | 4,265.00 | 4,141.39 | 334,863 |
| 2024-05-08 | 4,290.00 | 4,405.00 | 4,280.00 | 4,360.00 | 4,233.63 | 263,918 |
| 2024-05-07 | 4,350.00 | 4,365.00 | 4,255.00 | 4,290.00 | 4,165.66 | 199,165 |
| 2024-05-03 | 4,270.00 | 4,330.00 | 4,240.00 | 4,285.00 | 4,160.81 | 163,835 |
| 2024-05-02 | 4,240.00 | 4,305.00 | 4,200.00 | 4,250.00 | 4,126.82 | 98,762 |
| 2024-04-30 | 4,330.00 | 4,330.00 | 4,150.00 | 4,235.00 | 4,112.26 | 194,668 |
| 2024-04-29 | 4,295.00 | 4,310.00 | 4,250.00 | 4,300.00 | 4,175.37 | 68,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 55.0000 KRW |
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.